U.S. markets closed

First Trust Preferred Securities and Income ETF (FPE)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.07+0.08 (+0.45%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 202417.0117.1017.0117.0717.071,118,360
22 abr 202417.0317.0817.0317.0617.061,190,200
19 abr 202417.0117.0417.0017.0317.031,254,400
18 abr 202417.0217.0516.9817.0117.011,247,200
17 abr 202416.9917.0616.9917.0217.021,041,900
16 abr 202416.9617.0216.9516.9616.961,362,500
15 abr 202417.1017.1216.9917.0117.011,199,200
12 abr 202417.1517.1817.1317.1317.13855,600
11 abr 202417.2117.2117.1117.1817.182,114,200
10 abr 202417.3317.3317.1917.2317.233,569,900
09 abr 202417.3817.3817.3417.3717.37874,000
08 abr 202417.3817.3817.3417.3417.34898,000
05 abr 202417.3517.3817.3217.3617.36862,800
04 abr 202417.3617.3817.3417.3617.36676,400
03 abr 202417.3117.3417.2717.3217.321,100,100
02 abr 202417.3517.3817.3217.3417.341,077,700
01 abr 202417.3017.4317.2917.4117.418,100,400
28 mar 202417.3817.3817.3017.3217.322,292,700
27 mar 202417.3617.3917.3217.3217.322,739,700
26 mar 202417.3817.3917.3517.3617.36761,400
25 mar 202417.4017.4117.3417.3617.36866,100
22 mar 202417.4017.4217.3717.3917.39720,000
21 mar 202417.3417.4017.3417.4017.40781,300
21 mar 20240.089 Dividendo
20 mar 202417.3717.4517.3717.4317.34832,000
19 mar 202417.3717.3817.3417.3617.271,012,900
18 mar 202417.3017.3417.2917.3317.24648,600
15 mar 202417.3117.3117.2617.2817.19794,500
14 mar 202417.3317.3317.2817.3017.211,550,400
13 mar 202417.2717.3317.2717.3017.211,267,500
12 mar 202417.2617.2817.2217.2517.16767,500
11 mar 202417.2717.2817.2417.2717.18923,100
08 mar 202417.2317.2717.2317.2617.17837,000
07 mar 202417.1617.2217.1617.2117.121,108,200
06 mar 202417.1317.1717.1217.1417.051,269,500
05 mar 202417.0817.1617.0817.1417.051,358,600
04 mar 202417.1117.1517.0617.0716.982,123,200
01 mar 202417.1317.1517.0917.1217.032,114,700
29 feb 202417.1717.1717.0817.1217.033,027,200
28 feb 202417.1217.1817.1017.1317.04834,000
27 feb 202417.1717.1717.1317.1517.06763,100
26 feb 202417.1417.1817.1317.1617.07728,900
23 feb 202417.1217.1817.1017.1717.08929,500
22 feb 202417.0517.1117.0517.1017.011,174,300
21 feb 202417.0517.0817.0417.0716.98868,900
21 feb 20240.088 Dividendo
20 feb 202417.0917.1417.0817.0916.92915,300
16 feb 202417.0917.1117.0617.0816.911,064,600
15 feb 202417.0517.1417.0517.1116.931,073,800
14 feb 202417.0217.0717.0217.0516.881,202,100
13 feb 202417.0617.0816.9817.0216.851,334,600
12 feb 202417.1117.1417.0917.1216.941,656,700
09 feb 202417.0317.1117.0217.1016.93716,200
08 feb 202417.0117.0616.9817.0216.853,564,500
07 feb 202417.0017.0517.0017.0416.871,247,300
06 feb 202417.0017.0317.0017.0216.851,022,100
05 feb 202417.0817.1217.0017.0116.841,593,700
02 feb 202417.1117.1317.0617.1016.932,234,500
01 feb 202417.1317.1717.0917.1616.981,865,300
31 ene 202417.1217.1617.1117.1316.951,211,500
30 ene 202417.1417.1617.1217.1216.941,751,700
29 ene 202417.1017.1417.1017.1316.951,089,200
26 ene 202417.1017.1217.0717.0916.92854,200
25 ene 202417.0017.0616.9917.0616.89937,400
24 ene 202416.9916.9916.9416.9816.81873,800
23 ene 202416.8916.9616.8916.9616.792,449,200
23 ene 20240.071 Dividendo
22 ene 202416.9216.9816.9216.9716.731,202,600
19 ene 202416.8716.9516.8516.9216.681,426,900
18 ene 202416.8716.9016.8216.8516.612,107,800
17 ene 202416.8716.8816.8516.8516.61941,900
16 ene 202416.9316.9716.8816.8916.651,601,900
12 ene 202416.9516.9816.9216.9816.741,278,300
11 ene 202416.9516.9616.8916.9316.692,003,600
10 ene 202416.8416.9416.8416.9016.661,272,700
09 ene 202416.7816.8916.7816.8716.631,132,900
08 ene 202416.7316.8416.7316.8316.591,129,600
05 ene 202416.7416.8016.7416.7716.531,485,600
04 ene 202416.7616.7916.7416.7416.502,086,600
03 ene 202416.7616.8016.7516.7716.532,877,600
02 ene 202416.8616.8716.8216.8416.601,482,500
29 dic 202316.8916.8916.8416.8616.621,620,800
28 dic 202316.8716.9116.8516.8616.623,373,300
27 dic 202316.8516.8916.8316.8616.624,513,900
26 dic 202316.8316.8816.8216.8616.622,066,100
22 dic 202316.8716.8816.8516.8716.632,083,000
22 dic 20230.086 Dividendo
21 dic 202316.8916.9316.8816.9216.592,484,600
20 dic 202316.8416.9116.8416.8616.532,036,400
19 dic 202316.8016.8716.8016.8516.521,740,700
18 dic 202316.8316.8816.7616.7916.462,933,400
15 dic 202316.8416.8716.8016.8416.511,610,300
14 dic 202316.6916.8216.6916.8116.482,099,000
13 dic 202316.5516.6616.5316.6416.322,421,600
12 dic 202316.4616.5316.4616.5116.191,560,200
11 dic 202316.4616.5216.4616.4816.162,890,900
08 dic 202316.4616.5416.4616.5216.201,810,000
07 dic 202316.4916.5616.4816.5216.201,834,000
06 dic 202316.5016.5016.4616.4616.141,429,800
05 dic 202316.4416.4916.4316.4516.131,646,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...